Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Draganfly Inc (OP: DFLYF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.5100 0.5100 0.4600 0.4973 157,825 +0.03(+5.99%)
Jun 29, 2020 0.3050 0.5000 0.3050 0.4692 59,261 +0.01(+2.00%)
Jun 26, 2020 0.4938 0.4989 0.4550 0.4600 70,500 -0.02(-4.54%)
Jun 25, 2020 0.4950 0.5000 0.4600 0.4819 71,169 -0.02(-3.52%)
Jun 24, 2020 0.5149 0.5284 0.4742 0.4995 70,484 -0.01(-1.90%)
Jun 23, 2020 0.5550 0.5550 0.5000 0.5092 68,509 -0.01(-2.08%)
Jun 22, 2020 0.5500 0.5500 0.5020 0.5200 96,129 -0.01(-1.89%)
Jun 19, 2020 0.4800 0.5500 0.4800 0.5300 118,000 +0.05(+10.42%)
Jun 18, 2020 0.5300 0.5300 0.4800 0.4800 125,059 -0.03(-5.88%)
Jun 17, 2020 0.5100 0.5345 0.5000 0.5100 63,196 +0.01(+0.99%)
Jun 16, 2020 0.5499 0.5499 0.5000 0.5050 118,409 -0.02(-4.66%)
Jun 15, 2020 0.5515 0.5830 0.5000 0.5297 200,929 +0.01(+0.97%)
Jun 12, 2020 0.4922 0.5677 0.4700 0.5246 429,300 +0.07(+14.77%)
Jun 11, 2020 0.5050 0.5218 0.4571 0.4571 162,604 -0.04(-8.76%)
Jun 10, 2020 0.4835 0.5047 0.4730 0.5010 325,423 +0.02(+4.81%)
Jun 09, 2020 0.4500 0.5000 0.4500 0.4780 388,976 +0.01(+1.75%)
Jun 08, 2020 0.4846 0.4963 0.4189 0.4698 300,298 +0.03(+5.69%)
Jun 05, 2020 0.4626 0.4802 0.4301 0.4445 112,900 -0.01(-3.22%)
Jun 04, 2020 0.4600 0.4715 0.4242 0.4593 215,780 -0.00(-0.41%)
Jun 03, 2020 0.4072 0.4767 0.4072 0.4612 112,132 +0.00(+0.26%)
Jun 02, 2020 0.4720 0.4764 0.4475 0.4600 136,509 -0.01(-2.13%)
Jun 01, 2020 0.4122 0.4720 0.4122 0.4700 90,513 +0.01(+3.30%)
May 29, 2020 0.4050 0.4774 0.4050 0.4550 41,800 -0.01(-2.99%)
May 28, 2020 0.4913 0.4913 0.4500 0.4690 51,251 -0.01(-2.29%)
May 27, 2020 0.4913 0.4913 0.4550 0.4800 35,311 +0.00(+0.65%)
May 26, 2020 0.4796 0.5000 0.4504 0.4769 76,771 +0.02(+3.63%)
May 22, 2020 0.4850 0.4965 0.4425 0.4602 48,400 +0.00(+0.22%)
May 21, 2020 0.4646 0.5019 0.4500 0.4592 140,685 -0.02(-4.33%)
May 20, 2020 0.4786 0.5158 0.4665 0.4800 59,226 -0.03(-5.88%)
May 19, 2020 0.5245 0.5245 0.4500 0.5100 54,813 +0.00(+0.00%)
May 18, 2020 0.4700 0.5300 0.4320 0.5100 166,948 +0.05(+10.87%)
May 15, 2020 0.4500 0.4714 0.4250 0.4600 53,300 +0.01(+2.22%)
May 14, 2020 0.4750 0.4900 0.4243 0.4500 85,394 +0.00(+0.00%)
May 13, 2020 0.4936 0.5022 0.4500 0.4500 149,851 -0.04(-7.35%)
May 12, 2020 0.4948 0.5047 0.4746 0.4857 71,151 +0.01(+1.15%)
May 11, 2020 0.4900 0.5047 0.4650 0.4802 118,835 -0.02(-3.96%)
May 08, 2020 0.4900 0.5100 0.4853 0.5000 191,600 -0.00(-0.62%)
May 07, 2020 0.5275 0.5275 0.4838 0.5031 104,083 -0.01(-1.80%)
May 06, 2020 0.5030 0.5443 0.4850 0.5123 246,097 +0.03(+6.73%)
May 05, 2020 0.5500 0.5500 0.4724 0.4800 228,947 -0.03(-5.31%)
May 04, 2020 0.6467 0.6467 0.4594 0.5069 398,151 -0.04(-7.84%)
May 01, 2020 0.5400 0.6326 0.5112 0.5500 843,600 -0.04(-6.78%)
Apr 30, 2020 0.6490 0.6490 0.5675 0.5900 276,555 +0.02(+3.13%)
Apr 29, 2020 0.5950 0.6015 0.5400 0.5721 175,505 -0.03(-4.49%)
Apr 28, 2020 0.5500 0.6150 0.5500 0.5990 145,978 +0.02(+2.99%)
Apr 27, 2020 0.6500 0.7490 0.4954 0.5816 353,558 +0.00(+0.28%)
Apr 24, 2020 0.7395 0.7490 0.5781 0.5800 437,000 -0.12(-17.14%)
Apr 23, 2020 0.6220 0.7287 0.6200 0.7000 1,442,772 +0.12(+20.11%)
Apr 22, 2020 0.5628 0.6000 0.5500 0.5828 233,068 +0.06(+12.08%)
Apr 21, 2020 0.6149 0.6149 0.5000 0.5200 185,799 -0.08(-13.48%)
Apr 20, 2020 0.6250 0.6300 0.6000 0.6010 48,803 -0.00(-0.50%)
Apr 17, 2020 0.6237 0.6304 0.5900 0.6040 40,600 -0.00(-0.18%)
Apr 16, 2020 0.5950 0.6200 0.5900 0.6051 63,961 +0.02(+2.56%)
Apr 15, 2020 0.6500 0.6710 0.4845 0.5900 254,140 +0.01(+1.72%)
Apr 14, 2020 0.5500 0.5997 0.5498 0.5800 27,243 +0.04(+7.39%)
Apr 13, 2020 0.5910 0.6000 0.5400 0.5401 53,658 -0.04(-7.23%)
Apr 09, 2020 0.5502 0.5822 0.5450 0.5822 57,300 +0.01(+2.37%)
Apr 08, 2020 0.5748 0.6019 0.5300 0.5687 80,619 +0.04(+6.64%)
Apr 07, 2020 0.5893 0.6000 0.5207 0.5333 46,106 -0.04(-6.42%)
Apr 06, 2020 0.6000 0.6138 0.5611 0.5699 117,550 -0.00(-0.25%)
Apr 03, 2020 0.5057 0.5735 0.4921 0.5713 103,600 +0.08(+16.00%)
Apr 02, 2020 0.4750 0.5000 0.4676 0.4925 61,717 +0.01(+2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.